H.PIO Co., Ltd. (KOSDAQ:357230)
South Korea · Delayed Price · Currency is KRW 1,912.00
-43.00 (-2.20%)
At close: Nov 13, 2026
H.PIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,902.00 | 1,937.00 | 1,900.00 | 1,912.00 | 1,912.00 | -2.20% | 30,987 |
| Nov 12, 2026 | 1,902.00 | 1,955.00 | 1,886.00 | 1,955.00 | 1,955.00 | 2.79% | 34,620 |
| Nov 11, 2026 | 1,920.00 | 1,930.00 | 1,897.00 | 1,902.00 | 1,902.00 | -0.37% | 8,753 |
| Nov 10, 2026 | 1,920.00 | 1,920.00 | 1,885.00 | 1,909.00 | 1,909.00 | 0.26% | 22,170 |
| Nov 9, 2026 | 1,909.00 | 1,918.00 | 1,901.00 | 1,904.00 | 1,904.00 | -0.26% | 10,832 |
| Nov 6, 2026 | 1,901.00 | 1,930.00 | 1,855.00 | 1,909.00 | 1,909.00 | -0.62% | 54,772 |
| Nov 5, 2026 | 1,940.00 | 1,972.00 | 1,893.00 | 1,921.00 | 1,921.00 | -0.26% | 27,176 |
| Nov 4, 2026 | 1,922.00 | 1,949.00 | 1,898.00 | 1,926.00 | 1,926.00 | 0.63% | 22,728 |
| Nov 3, 2026 | 1,920.00 | 1,984.00 | 1,905.00 | 1,914.00 | 1,914.00 | -1.09% | 19,585 |
| Nov 2, 2026 | 1,935.00 | 1,964.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | 19,377 |
| Oct 30, 2026 | 1,946.00 | 2,005.00 | 1,915.00 | 1,935.00 | 1,935.00 | -1.38% | 34,221 |
| Oct 29, 2026 | 1,980.00 | 1,980.00 | 1,948.00 | 1,962.00 | 1,962.00 | -0.91% | 24,001 |
| Oct 28, 2026 | 1,974.00 | 2,005.00 | 1,950.00 | 1,980.00 | 1,980.00 | 0.30% | 12,344 |
| Oct 27, 2026 | 1,971.00 | 1,996.00 | 1,971.00 | 1,974.00 | 1,974.00 | 0.71% | 15,947 |
| Oct 26, 2026 | 1,981.00 | 2,045.00 | 1,947.00 | 1,960.00 | 1,960.00 | -1.95% | 56,394 |
| Oct 23, 2026 | 1,990.00 | 2,000.00 | 1,952.00 | 1,999.00 | 1,999.00 | 0.20% | 18,048 |
| Oct 22, 2026 | 2,035.00 | 2,035.00 | 1,990.00 | 1,995.00 | 1,995.00 | -1.97% | 13,421 |
| Oct 21, 2026 | 2,070.00 | 2,070.00 | 2,000.00 | 2,035.00 | 2,035.00 | 0.49% | 16,384 |
| Oct 20, 2026 | 2,100.00 | 2,100.00 | 2,020.00 | 2,025.00 | 2,025.00 | -3.11% | 16,737 |
| Oct 19, 2026 | 2,045.00 | 2,090.00 | 2,045.00 | 2,090.00 | 2,090.00 | - | 9,137 |
| Oct 16, 2026 | 2,030.00 | 2,090.00 | 2,010.00 | 2,090.00 | 2,090.00 | 5.24% | 15,620 |
| Oct 15, 2026 | 2,095.00 | 2,095.00 | 1,984.00 | 1,986.00 | 1,986.00 | -3.83% | 70,628 |
| Oct 14, 2026 | 2,075.00 | 2,090.00 | 2,040.00 | 2,065.00 | 2,065.00 | 0.98% | 24,710 |
| Oct 13, 2026 | 2,095.00 | 2,095.00 | 2,015.00 | 2,045.00 | 2,045.00 | -0.24% | 32,445 |
| Oct 12, 2026 | 2,115.00 | 2,115.00 | 2,045.00 | 2,050.00 | 2,050.00 | -2.15% | 28,795 |
| Oct 8, 2026 | 2,085.00 | 2,115.00 | 2,075.00 | 2,095.00 | 2,095.00 | -1.18% | 16,086 |
| Oct 7, 2026 | 2,130.00 | 2,140.00 | 2,120.00 | 2,120.00 | 2,120.00 | -0.47% | 12,730 |
| Oct 6, 2026 | 2,125.00 | 2,160.00 | 2,115.00 | 2,130.00 | 2,130.00 | 0.24% | 18,056 |
| Oct 2, 2026 | 2,150.00 | 2,165.00 | 2,125.00 | 2,125.00 | 2,125.00 | -1.16% | 13,780 |
| Oct 1, 2026 | 2,160.00 | 2,160.00 | 2,120.00 | 2,150.00 | 2,150.00 | 0.94% | 3,990 |
| Sep 30, 2026 | 2,120.00 | 2,170.00 | 2,120.00 | 2,130.00 | 2,130.00 | -0.47% | 19,971 |
| Sep 29, 2026 | 2,170.00 | 2,175.00 | 2,115.00 | 2,140.00 | 2,140.00 | -1.38% | 21,294 |
| Sep 28, 2026 | 2,145.00 | 2,260.00 | 2,100.00 | 2,170.00 | 2,170.00 | 3.09% | 124,636 |
| Sep 23, 2026 | 2,135.00 | 2,155.00 | 2,085.00 | 2,105.00 | 2,105.00 | -2.32% | 10,080 |
| Sep 22, 2026 | 2,140.00 | 2,160.00 | 2,105.00 | 2,155.00 | 2,155.00 | -0.92% | 14,704 |
| Sep 21, 2026 | 2,165.00 | 2,180.00 | 2,145.00 | 2,175.00 | 2,175.00 | - | 18,831 |
| Sep 18, 2026 | 2,075.00 | 2,180.00 | 2,050.00 | 2,175.00 | 2,175.00 | 5.33% | 48,855 |
| Sep 17, 2026 | 2,065.00 | 2,065.00 | 2,035.00 | 2,065.00 | 2,065.00 | - | 14,213 |
| Sep 16, 2026 | 2,075.00 | 2,075.00 | 2,030.00 | 2,065.00 | 2,065.00 | 1.23% | 7,717 |
| Sep 15, 2026 | 2,100.00 | 2,100.00 | 2,020.00 | 2,040.00 | 2,040.00 | -0.24% | 23,652 |
| Sep 14, 2026 | 2,080.00 | 2,090.00 | 2,045.00 | 2,045.00 | 2,045.00 | -1.68% | 5,319 |
| Sep 11, 2026 | 2,070.00 | 2,080.00 | 2,045.00 | 2,080.00 | 2,080.00 | 0.73% | 15,587 |
| Sep 10, 2026 | 2,075.00 | 2,080.00 | 2,020.00 | 2,065.00 | 2,065.00 | -0.48% | 36,516 |
| Sep 9, 2026 | 2,115.00 | 2,120.00 | 1,992.00 | 2,075.00 | 2,075.00 | -1.89% | 20,450 |
| Sep 8, 2026 | 2,145.00 | 2,145.00 | 2,100.00 | 2,115.00 | 2,115.00 | -1.40% | 18,933 |
| Sep 7, 2026 | 2,140.00 | 2,165.00 | 2,115.00 | 2,145.00 | 2,145.00 | 0.23% | 14,985 |
| Sep 4, 2026 | 2,155.00 | 2,165.00 | 2,135.00 | 2,140.00 | 2,140.00 | - | 9,514 |
| Sep 3, 2026 | 2,120.00 | 2,150.00 | 2,060.00 | 2,140.00 | 2,140.00 | 0.94% | 13,224 |
| Sep 2, 2026 | 2,175.00 | 2,175.00 | 2,070.00 | 2,120.00 | 2,120.00 | -2.75% | 61,894 |
| Sep 1, 2026 | 2,180.00 | 2,250.00 | 2,160.00 | 2,180.00 | 2,180.00 | - | 16,328 |